BARRETT BUSINESS SERVICES Historical Stock Price

Below is the stock price history for Barrett Business Services BBSI. Data is recorded each day for the historical open, high, low, close and volume. The Barrett Business Services stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Barrett Business Services Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 97.70 97.70 95.64 95.64 426
2018-07-13 98.40 98.40 97.00 97.54 881
2018-07-12 96.00 97.27 95.555 96.68 1,354
2018-07-11 96.00 96.50 95.40 95.855 461
2018-07-10 98.40 98.40 96.04 96.04 2,104
2018-07-09 97.18 97.68 96.57 97.60 855
2018-07-06 98.50 98.50 96.66 97.04 1,443
2018-07-05 96.09 97.18 96.09 97.18 950
2018-07-03 97.78 97.78 95.70 95.70 2,494
2018-07-02 95.99 97.05 95.60 96.10 831
2018-06-29 98.68 98.68 95.66 96.58 2,690
2018-06-28 87.05 93.91 87.05 93.91 2,802
2018-06-27 88.07 88.48 87.08 87.08 1,056
2018-06-26 86.68 88.40 86.68 87.87 1,076
2018-06-25 85.76 88.60 85.76 87.15 2,119
2018-06-22 88.51 88.51 87.81 87.81 321
2018-06-21 87.60 88.92 87.60 88.40 1,020
2018-06-20 86.64 88.37 86.64 88.37 403
2018-06-19 87.90 87.90 86.21 86.32 1,608
2018-06-18 88.30 88.30 85.91 87.00 922
2018-06-15 84.80 86.91 84.00 86.44 1,929
2018-06-14 85.00 85.00 82.82 83.48 1,840
2018-06-13 83.80 83.80 82.93 83.00 1,451
2018-06-12 84.74 84.74 82.01 82.01 1,938
2018-06-11 87.95 88.04 84.08 84.08 2,335
2018-06-08 88.70 88.70 87.00 87.00 688
2018-06-07 88.40 88.41 86.92 87.82 1,927
2018-06-06 90.30 90.30 89.05 89.42 425
2018-06-05 88.82 90.34 88.82 89.00 854
2018-06-04 88.32 88.99 88.29 88.59 683

» More Barrett Business Services Stock Price History

To see other companies like Barrett Business Services (BBSI), view our stock market today for news, and other data.